Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Catamaran Corporation (CTRX)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTRX 141122C00030000 C 11/22/14 30.0 9.80 10.70
CTRX 141122C00032500 C 11/22/14 32.5 7.40 8.30
CTRX 141122C00035000 C 11/22/14 35.0 5.10 6.00
CTRX 141122C00037500 C 11/22/14 37.5 3.30 3.90
CTRX 141122C00040000 C 11/22/14 40.0 1.70 2.05
CTRX 141122C00042500 C 11/22/14 42.5 0.85 1.00
CTRX 141122C00045000 C 11/22/14 45.0 0.25 0.40
CTRX 141122C00047500 C 11/22/14 47.5 0.00 0.30
CTRX 141122C00050000 C 11/22/14 50.0 0.00 0.15
CTRX 141122C00052500 C 11/22/14 52.5 0.00 0.10
CTRX 141122C00055000 C 11/22/14 55.0 0.00 0.10
CTRX 141122C00060000 C 11/22/14 60.0 0.00 0.05
CTRX 141122C00065000 C 11/22/14 65.0 0.00 0.05
CTRX 141122P00030000 P 11/22/14 30.0 0.00 0.15
CTRX 141122P00032500 P 11/22/14 32.5 0.05 0.30
CTRX 141122P00035000 P 11/22/14 35.0 0.20 0.60
CTRX 141122P00037500 P 11/22/14 37.5 0.70 0.95
CTRX 141122P00040000 P 11/22/14 40.0 1.55 1.70
CTRX 141122P00042500 P 11/22/14 42.5 2.90 3.60
CTRX 141122P00045000 P 11/22/14 45.0 4.70 5.60
CTRX 141122P00047500 P 11/22/14 47.5 7.00 7.90
CTRX 141122P00050000 P 11/22/14 50.0 9.40 10.20
CTRX 141122P00052500 P 11/22/14 52.5 11.90 12.70
CTRX 141122P00055000 P 11/22/14 55.0 14.40 15.20
CTRX 141122P00060000 P 11/22/14 60.0 19.40 20.10
CTRX 141122P00065000 P 11/22/14 65.0 24.40 25.10
CTRX 141220C00022500 C 12/20/14 22.5 17.20 18.20
CTRX 141220C00025000 C 12/20/14 25.0 14.80 15.70
CTRX 141220C00027500 C 12/20/14 27.5 12.30 13.20
CTRX 141220C00030000 C 12/20/14 30.0 9.80 10.80
CTRX 141220C00032500 C 12/20/14 32.5 7.50 8.40
CTRX 141220C00035000 C 12/20/14 35.0 5.30 6.20
CTRX 141220C00037500 C 12/20/14 37.5 3.40 4.20
CTRX 141220C00040000 C 12/20/14 40.0 1.95 2.60
CTRX 141220C00042500 C 12/20/14 42.5 1.00 1.45
CTRX 141220C00045000 C 12/20/14 45.0 0.40 0.75
CTRX 141220C00047500 C 12/20/14 47.5 0.05 0.55
CTRX 141220C00050000 C 12/20/14 50.0 0.00 0.30
CTRX 141220C00055000 C 12/20/14 55.0 0.00 0.10
CTRX 141220P00022500 P 12/20/14 22.5 0.00 0.05
CTRX 141220P00025000 P 12/20/14 25.0 0.00 0.10
CTRX 141220P00027500 P 12/20/14 27.5 0.00 0.15
CTRX 141220P00030000 P 12/20/14 30.0 0.05 0.25
CTRX 141220P00032500 P 12/20/14 32.5 0.20 0.50
CTRX 141220P00035000 P 12/20/14 35.0 0.45 0.85
CTRX 141220P00037500 P 12/20/14 37.5 0.95 1.50
CTRX 141220P00040000 P 12/20/14 40.0 1.90 2.20
CTRX 141220P00042500 P 12/20/14 42.5 3.20 3.70
CTRX 141220P00045000 P 12/20/14 45.0 5.00 6.00
CTRX 141220P00047500 P 12/20/14 47.5 7.10 8.10
CTRX 141220P00050000 P 12/20/14 50.0 9.50 10.40
CTRX 141220P00055000 P 12/20/14 55.0 14.40 15.20
CTRX 150117C00020000 C 01/17/15 20.0 19.80 20.70
CTRX 150117C00022500 C 01/17/15 22.5 17.30 18.20
CTRX 150117C00025000 C 01/17/15 25.0 14.80 15.70
CTRX 150117C00027500 C 01/17/15 27.5 12.30 13.30
CTRX 150117C00030000 C 01/17/15 30.0 9.80 10.90
CTRX 150117C00032500 C 01/17/15 32.5 7.50 8.60
CTRX 150117C00035000 C 01/17/15 35.0 5.40 6.40
CTRX 150117C00037500 C 01/17/15 37.5 3.70 4.30
CTRX 150117C00040000 C 01/17/15 40.0 2.30 2.90
CTRX 150117C00042500 C 01/17/15 42.5 1.30 1.60
CTRX 150117C00045000 C 01/17/15 45.0 0.65 0.90
CTRX 150117C00047500 C 01/17/15 47.5 0.30 0.45
CTRX 150117C00050000 C 01/17/15 50.0 0.15 0.30
CTRX 150117C00052500 C 01/17/15 52.5 0.00 0.30
CTRX 150117C00055000 C 01/17/15 55.0 0.00 0.20
CTRX 150117C00057500 C 01/17/15 57.5 0.00 0.10
CTRX 150117C00060000 C 01/17/15 60.0 0.00 0.10
CTRX 150117C00062500 C 01/17/15 62.5 0.00 0.10
CTRX 150117C00065000 C 01/17/15 65.0 0.00 0.10
CTRX 150117C00070000 C 01/17/15 70.0 0.00 0.10
CTRX 150117C00075000 C 01/17/15 75.0 0.00 0.10
CTRX 150117C00080000 C 01/17/15 80.0 0.00 0.10
CTRX 150117P00020000 P 01/17/15 20.0 0.00 0.10
CTRX 150117P00022500 P 01/17/15 22.5 0.00 0.10
CTRX 150117P00025000 P 01/17/15 25.0 0.00 0.10
CTRX 150117P00027500 P 01/17/15 27.5 0.00 0.20
CTRX 150117P00030000 P 01/17/15 30.0 0.05 0.35
CTRX 150117P00032500 P 01/17/15 32.5 0.20 0.65
CTRX 150117P00035000 P 01/17/15 35.0 0.60 0.90
CTRX 150117P00037500 P 01/17/15 37.5 1.25 1.75
CTRX 150117P00040000 P 01/17/15 40.0 2.20 2.90
CTRX 150117P00042500 P 01/17/15 42.5 3.50 4.40
CTRX 150117P00045000 P 01/17/15 45.0 5.20 6.20
CTRX 150117P00047500 P 01/17/15 47.5 7.30 8.30
CTRX 150117P00050000 P 01/17/15 50.0 9.60 10.50
CTRX 150117P00052500 P 01/17/15 52.5 12.00 12.90
CTRX 150117P00055000 P 01/17/15 55.0 14.40 15.20
CTRX 150117P00057500 P 01/17/15 57.5 16.90 17.70
CTRX 150117P00060000 P 01/17/15 60.0 19.40 20.20
CTRX 150117P00062500 P 01/17/15 62.5 21.80 22.60
CTRX 150117P00065000 P 01/17/15 65.0 24.30 25.10
CTRX 150117P00070000 P 01/17/15 70.0 29.30 30.10
CTRX 150117P00075000 P 01/17/15 75.0 34.30 35.10
CTRX 150117P00080000 P 01/17/15 80.0 38.00 41.40
CTRX 150417C00027500 C 04/17/15 27.5 12.40 13.50
CTRX 150417C00030000 C 04/17/15 30.0 10.10 11.20
CTRX 150417C00032500 C 04/17/15 32.5 7.90 9.10
CTRX 150417C00035000 C 04/17/15 35.0 6.10 7.20
CTRX 150417C00037500 C 04/17/15 37.5 4.50 5.50
CTRX 150417C00040000 C 04/17/15 40.0 3.10 3.90
CTRX 150417C00042500 C 04/17/15 42.5 2.10 2.65
CTRX 150417C00045000 C 04/17/15 45.0 1.45 1.90
CTRX 150417C00047500 C 04/17/15 47.5 0.90 1.20
CTRX 150417C00050000 C 04/17/15 50.0 0.50 0.95
CTRX 150417C00052500 C 04/17/15 52.5 0.25 0.75
CTRX 150417C00055000 C 04/17/15 55.0 0.05 0.55
CTRX 150417C00057500 C 04/17/15 57.5 0.00 0.40
CTRX 150417C00060000 C 04/17/15 60.0 0.00 0.25
CTRX 150417C00065000 C 04/17/15 65.0 0.00 0.15
CTRX 150417P00027500 P 04/17/15 27.5 0.05 0.50
CTRX 150417P00030000 P 04/17/15 30.0 0.35 0.85
CTRX 150417P00032500 P 04/17/15 32.5 0.80 1.25
CTRX 150417P00035000 P 04/17/15 35.0 1.35 1.90
CTRX 150417P00037500 P 04/17/15 37.5 2.10 2.80
CTRX 150417P00040000 P 04/17/15 40.0 3.10 3.50
CTRX 150417P00042500 P 04/17/15 42.5 4.40 5.40
CTRX 150417P00045000 P 04/17/15 45.0 6.10 7.10
CTRX 150417P00047500 P 04/17/15 47.5 7.90 9.10
CTRX 150417P00050000 P 04/17/15 50.0 10.00 11.20
CTRX 150417P00052500 P 04/17/15 52.5 12.20 13.40
CTRX 150417P00055000 P 04/17/15 55.0 14.40 15.60
CTRX 150417P00057500 P 04/17/15 57.5 16.80 18.00
CTRX 150417P00060000 P 04/17/15 60.0 19.30 20.40
CTRX 150417P00065000 P 04/17/15 65.0 24.40 25.20
CTRX 160115C00020000 C 01/15/16 20.0 19.70 21.40
CTRX 160115C00022500 C 01/15/16 22.5 17.50 19.20
CTRX 160115C00025000 C 01/15/16 25.0 15.10 17.00
CTRX 160115C00027500 C 01/15/16 27.5 13.10 15.00
CTRX 160115C00030000 C 01/15/16 30.0 11.10 13.10
CTRX 160115C00032500 C 01/15/16 32.5 9.30 11.10
CTRX 160115C00035000 C 01/15/16 35.0 7.80 9.50
CTRX 160115C00037500 C 01/15/16 37.5 6.40 8.10
CTRX 160115C00040000 C 01/15/16 40.0 5.10 6.60
CTRX 160115C00042500 C 01/15/16 42.5 4.10 5.60
CTRX 160115C00045000 C 01/15/16 45.0 3.20 4.40
CTRX 160115C00047500 C 01/15/16 47.5 2.40 3.90
CTRX 160115C00050000 C 01/15/16 50.0 2.00 3.00
CTRX 160115C00052500 C 01/15/16 52.5 1.25 2.50
CTRX 160115C00055000 C 01/15/16 55.0 1.05 2.05
CTRX 160115C00057500 C 01/15/16 57.5 0.75 1.75
CTRX 160115C00060000 C 01/15/16 60.0 0.40 1.45
CTRX 160115C00062500 C 01/15/16 62.5 0.25 1.25
CTRX 160115C00065000 C 01/15/16 65.0 0.15 1.10
CTRX 160115C00070000 C 01/15/16 70.0 0.15 0.75
CTRX 160115P00020000 P 01/15/16 20.0 0.05 0.50
CTRX 160115P00022500 P 01/15/16 22.5 0.20 0.80
CTRX 160115P00025000 P 01/15/16 25.0 0.40 1.15
CTRX 160115P00027500 P 01/15/16 27.5 0.80 1.65
CTRX 160115P00030000 P 01/15/16 30.0 1.30 2.30
CTRX 160115P00032500 P 01/15/16 32.5 2.00 3.00
CTRX 160115P00035000 P 01/15/16 35.0 2.75 3.90
CTRX 160115P00037500 P 01/15/16 37.5 3.80 5.00
CTRX 160115P00040000 P 01/15/16 40.0 5.00 6.30
CTRX 160115P00042500 P 01/15/16 42.5 6.30 7.70
CTRX 160115P00045000 P 01/15/16 45.0 7.80 9.40
CTRX 160115P00047500 P 01/15/16 47.5 9.50 11.10
CTRX 160115P00050000 P 01/15/16 50.0 11.30 13.10
CTRX 160115P00052500 P 01/15/16 52.5 13.30 15.10
CTRX 160115P00055000 P 01/15/16 55.0 15.40 17.00
CTRX 160115P00057500 P 01/15/16 57.5 17.60 19.20
CTRX 160115P00060000 P 01/15/16 60.0 19.90 21.40
CTRX 160115P00062500 P 01/15/16 62.5 22.20 23.60
CTRX 160115P00065000 P 01/15/16 65.0 24.60 25.90
CTRX 160115P00070000 P 01/15/16 70.0 29.40 30.60

OPRA data is delayed 15 minutes.